NYSE · ITUB · stock
Itau Unibanco Holding S.A. (ITUB) stock price history
Every NYSE trading session of Itau Unibanco Holding S.A. from Feb 25, 2002 to Nov 11, 2026: 6,203 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITUB adjusted close, 2002 to 2026
- $10.16
- All time high, 2026
- $10.20
- 52 week high, $6.58 low
- 6,203
- Daily sessions since 2002
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ITUB key facts
- Itau Unibanco Holding S.A. (ITUB) closed at $7.55 on Nov 11, 2026 on NYSE.
- ITUB's all time high close is $10.16, set on Oct 9, 2026; its all time low close is $0.1501 on Sep 27, 2002.
- ITUB's 52 week range is $6.58 to $10.20.
- ITUB returned +7.2% over the year to Nov 11, 2026 and +179.5% over five years.
- Over ten years ITUB returned +170%, +10.5% a year compounded.
- ITUB's deepest drawdown was -69.4% from Nov 4, 2010 to Jan 21, 2016.
- DataCedar holds 6,203 daily sessions of ITUB history from Feb 25, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ITUB price chart, 2002 to 2026
ITUB returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.7% |
| 3 months | +0.7% |
| 6 months | -6.8% |
| Year to date | +7.0% |
| 1 year | +7.2% |
| 3 years | +78.5% |
| 5 years | +179.5% |
| 10 years | +170.5% |
| Since Feb 25, 2002 | +1,700% |
| Compound annual growth, 24.7 years | +12.4% |
ITUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $10.16 on Oct 9, 2026
- All time low close
- $0.1501 on Sep 27, 2002
- 52 week high
- $10.20 on Oct 6, 2026
- 52 week low
- $6.58 on Nov 21, 2025
- Deepest drawdown
- -69.4% from Nov 4, 2010 to Jan 21, 2016, recovered Jan 22, 2018
- Best single session
- +37.3% on Oct 13, 2008
- Worst single session
- -21.6% on Oct 15, 2008
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2002
- 18.0×
- Best calendar year
- 2003, +115%
- Worst calendar year
- 2015, -47%
ITUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 25, 2002; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.13 | $10.20 | $6.94 | $7.55 | +7.6% | 5.7B | 217 |
| 2025 | $3.71 | $7.32 | $3.70 | $7.01 | +85.7% | 6.9B | 250 |
| 2024 | $4.85 | $5.18 | $3.73 | $3.78 | -23.1% | 5.6B | 252 |
| 2023 | $3.02 | $4.98 | $2.89 | $4.91 | +54.7% | 6.2B | 250 |
| 2022 | $2.42 | $4.01 | $2.41 | $3.17 | +30.8% | 13B | 250 |
| 2021 | $3.15 | $3.54 | $2.24 | $2.43 | -22.6% | 12.8B | 252 |
| 2020 | $4.55 | $4.64 | $1.78 | $3.13 | -30.6% | 11.5B | 253 |
| 2019 | $4.23 | $4.94 | $3.65 | $4.52 | +8.3% | 6.4B | 252 |
| 2018 | $3.80 | $4.91 | $2.96 | $4.17 | +12.5% | 6.6B | 250 |
| 2017 | $2.89 | $4.15 | $2.81 | $3.71 | +31.3% | 5.6B | 246 |
| 2016 | $1.50 | $3.30 | $1.29 | $2.83 | +84.3% | 8.9B | 251 |
| 2015 | $2.87 | $3.06 | $1.40 | $1.53 | -47.3% | 9.2B | 250 |
| 2014 | $2.59 | $4.13 | $2.35 | $2.91 | +8.8% | 7B | 251 |
| 2013 | $2.90 | $3.34 | $2.20 | $2.67 | -6.3% | 6.8B | 252 |
| 2012 | $3.14 | $3.73 | $2.18 | $2.85 | -8.2% | 8.8B | 250 |
| 2011 | $3.95 | $4.05 | $2.40 | $3.11 | -19.6% | 9.6B | 252 |
| 2010 | $3.63 | $4.23 | $2.61 | $3.86 | +7.3% | 8.2B | 252 |
| 2009 | $1.79 | $3.78 | $1.28 | $3.60 | +101.6% | 7.1B | 252 |
| 2008 | $3.06 | $3.88 | $1.01 | $1.79 | -41.3% | 6.1B | 253 |
| 2007 | $2.09 | $3.46 | $1.84 | $3.04 | +47.2% | 3.4B | 251 |
| 2006 | $1.40 | $2.08 | $1.26 | $2.07 | +53.4% | 2.1B | 251 |
| 2005 | $0.8357 | $1.55 | $0.7773 | $1.35 | +62.8% | 1.5B | 252 |
| 2004 | $0.5234 | $0.8338 | $0.3806 | $0.8278 | +58.4% | 1.1B | 250 |
| 2003 | $0.2433 | $0.5331 | $0.2097 | $0.5226 | +114.8% | 1B | 251 |
| 2002 | $0.4038 | $0.4429 | $0.1455 | $0.2433 | n/a | 815.6M | 213 |
ITUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.55 | +5.9% |
| October 2026 | $7.13 | -16.4% |
| September 2026 | $8.53 | +12.1% |
| August 2026 | $7.61 | -10.1% |
| July 2026 | $8.46 | +3.6% |
| June 2026 | $8.17 | +4.7% |
| May 2026 | $7.80 | -9.4% |
| April 2026 | $8.61 | +3.9% |
| March 2026 | $8.29 | -6.6% |
| February 2026 | $8.87 | +5.4% |
| January 2026 | $8.42 | +20.0% |
| December 2025 | $7.01 | -0.0% |
About the ITUB data
Daily bars. 6,203 sessions from Feb 25, 2002 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AITUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ISD PGIM High Yield Bond Fund, Inc.
- IT Gartner INC
- ITGR Integer Holdings Corp
- ITT Itt INC.
- ITW Illinois Tool Works INC
- IVAI Ives Ultra AI Opportunities Inc.
- IVR Invesco Mortgage Capital Inc.
- IVR$C INVESCO MORTGAGE CAPITAL INC 7.5% Fixed-to-Floating Series C Cumulative Redeemable Preferred Stock, Liquation Preference $25.00 per Share
Common questions
ITUB share price history
